日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＯＣＨＩホールディングス(3166)の株価時系列情報

ＯＣＨＩホールディングス(3166)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,204 1,218 1,195 1,215 6,800
2016/12/29 1,214 1,219 1,201 1,219 6,900
2016/12/28 1,205 1,218 1,201 1,214 3,700
2016/12/27 1,206 1,207 1,192 1,205 4,100
2016/12/26 1,210 1,211 1,200 1,206 3,800
2016/12/22 1,200 1,205 1,184 1,199 5,200
2016/12/21 1,212 1,213 1,202 1,210 2,200
2016/12/20 1,213 1,214 1,191 1,212 3,600
2016/12/19 1,211 1,213 1,190 1,213 5,100
2016/12/16 1,206 1,212 1,196 1,210 5,200
2016/12/15 1,207 1,215 1,192 1,206 11,500
2016/12/14 1,195 1,214 1,192 1,203 8,500
2016/12/13 1,184 1,192 1,184 1,192 4,600
2016/12/12 1,180 1,184 1,178 1,183 3,800
2016/12/09 1,151 1,178 1,150 1,178 12,800
2016/12/08 1,170 1,174 1,167 1,174 4,200
2016/12/07 1,167 1,167 1,154 1,158 4,000
2016/12/06 1,174 1,174 1,140 1,148 6,000
2016/12/05 1,160 1,160 1,143 1,145 3,600
2016/12/02 1,175 1,183 1,151 1,160 5,400
2016/12/01 1,182 1,183 1,176 1,180 4,000
2016/11/30 1,173 1,189 1,163 1,165 9,800
2016/11/29 1,140 1,198 1,140 1,168 23,000
2016/11/28 1,124 1,136 1,122 1,136 5,300
2016/11/25 1,102 1,123 1,102 1,120 4,200
2016/11/24 1,119 1,119 1,114 1,118 2,900
2016/11/22 1,121 1,123 1,114 1,117 2,500
2016/11/21 1,102 1,122 1,102 1,121 3,700
2016/11/18 1,108 1,117 1,107 1,113 4,800
2016/11/17 1,105 1,110 1,092 1,094 3,300
2016/11/16 1,097 1,117 1,090 1,117 6,600
2016/11/15 1,100 1,100 1,086 1,086 2,000
2016/11/14 1,098 1,106 1,094 1,094 6,300
2016/11/11 1,090 1,099 1,090 1,097 3,400
2016/11/10 1,081 1,094 1,067 1,090 4,400
2016/11/09 1,100 1,100 1,051 1,051 5,500
2016/11/08 1,088 1,088 1,071 1,079 1,500
2016/11/07 1,075 1,100 1,068 1,069 5,800
2016/11/04 1,070 1,087 1,057 1,075 4,000
2016/11/02 1,099 1,117 1,086 1,088 2,300
2016/11/01 1,106 1,107 1,090 1,101 2,900
2016/10/31 1,128 1,128 1,091 1,106 6,900
2016/10/28 1,095 1,125 1,084 1,125 7,700
2016/10/27 1,100 1,110 1,061 1,091 10,000
2016/10/26 1,075 1,100 1,075 1,099 9,100
2016/10/25 1,055 1,060 1,040 1,057 5,300
2016/10/24 1,045 1,055 1,045 1,052 1,100
2016/10/21 1,049 1,057 1,044 1,045 1,700
2016/10/20 1,048 1,055 1,042 1,050 4,700
2016/10/19 1,036 1,040 1,036 1,039 1,400
2016/10/18 1,037 1,037 1,031 1,036 1,700
2016/10/17 1,034 1,047 1,029 1,037 1,900
2016/10/14 1,046 1,046 1,034 1,037 1,600
2016/10/13 1,046 1,046 1,032 1,044 1,600
2016/10/12 1,035 1,047 1,030 1,047 2,900
2016/10/11 1,045 1,050 1,041 1,048 2,100
2016/10/07 1,043 1,046 1,036 1,045 1,000
2016/10/06 1,045 1,050 1,042 1,043 3,000
2016/10/05 1,034 1,046 1,034 1,044 1,900
2016/10/04 1,050 1,051 1,036 1,038 4,100
2016/10/03 1,040 1,041 1,036 1,038 700
2016/09/30 1,017 1,043 1,017 1,028 1,700
2016/09/29 1,036 1,043 1,030 1,037 1,500
2016/09/28 1,041 1,065 1,032 1,036 5,800
2016/09/27 1,018 1,042 1,018 1,042 6,600
2016/09/26 1,040 1,043 1,026 1,038 3,200
2016/09/23 1,020 1,042 1,019 1,040 8,700
2016/09/21 1,010 1,020 1,006 1,020 3,000
2016/09/20 1,015 1,023 1,008 1,016 4,500
2016/09/16 1,019 1,019 1,011 1,016 800
2016/09/15 1,010 1,019 1,010 1,014 1,300
2016/09/14 1,012 1,019 1,010 1,014 1,400
2016/09/13 1,016 1,021 1,010 1,010 1,700
2016/09/12 1,012 1,022 1,012 1,016 2,800
2016/09/09 1,012 1,017 1,012 1,012 5,200
2016/09/08 1,028 1,028 1,014 1,026 3,000
2016/09/07 1,010 1,029 1,010 1,024 3,200
2016/09/06 1,023 1,034 1,015 1,022 2,300
2016/09/05 1,022 1,023 1,016 1,018 800
2016/09/02 1,017 1,020 1,015 1,016 1,200
2016/09/01 1,017 1,017 1,017 1,017 200
2016/08/31 1,010 1,017 1,008 1,017 1,900
2016/08/30 1,020 1,020 1,009 1,011 2,600
2016/08/29 1,022 1,022 1,014 1,017 1,700
2016/08/26 1,014 1,018 1,009 1,009 4,000
2016/08/25 1,008 1,018 1,007 1,014 5,500
2016/08/24 1,009 1,010 1,007 1,009 1,400
2016/08/23 1,004 1,019 1,004 1,013 3,100
2016/08/22 1,001 1,022 1,001 1,016 2,500
2016/08/19 1,001 1,013 1,001 1,008 1,300
2016/08/18 1,012 1,016 1,000 1,000 3,600
2016/08/17 1,027 1,030 1,006 1,012 4,200
2016/08/16 1,030 1,033 1,027 1,027 4,300
2016/08/15 1,045 1,045 1,033 1,037 1,000
2016/08/12 1,047 1,047 1,034 1,042 1,800
2016/08/10 1,031 1,038 1,030 1,037 3,300
2016/08/09 1,031 1,031 1,023 1,031 1,700
2016/08/08 1,030 1,033 1,023 1,031 2,800
2016/08/05 1,024 1,032 1,022 1,024 3,300
2016/08/04 1,020 1,039 1,020 1,024 5,600
2016/08/03 1,021 1,034 1,020 1,020 3,200
2016/08/02 1,037 1,037 1,026 1,026 2,800
2016/08/01 1,026 1,039 1,020 1,033 2,400
2016/07/29 1,022 1,038 1,018 1,038 1,900
2016/07/28 1,019 1,039 1,018 1,038 3,200
2016/07/27 1,034 1,037 1,026 1,034 2,300
2016/07/26 1,034 1,035 1,031 1,031 3,500
2016/07/25 1,025 1,031 1,010 1,031 2,100
2016/07/22 1,011 1,028 1,011 1,027 1,500
2016/07/21 1,019 1,019 1,016 1,019 2,000
2016/07/20 1,017 1,019 1,013 1,019 1,600
2016/07/19 1,014 1,023 1,004 1,017 2,100
2016/07/15 1,010 1,019 1,010 1,014 3,500
2016/07/14 1,009 1,023 1,009 1,017 3,900
2016/07/13 1,022 1,028 1,006 1,011 9,600
2016/07/12 1,011 1,036 1,009 1,022 9,400
2016/07/11 1,014 1,014 991 1,009 3,700
2016/07/08 1,011 1,011 981 981 3,700
2016/07/07 1,015 1,015 998 1,005 2,900
2016/07/06 1,005 1,019 998 1,008 4,100
2016/07/05 1,020 1,024 1,008 1,015 3,300
2016/07/04 1,024 1,030 1,013 1,020 6,800
2016/07/01 1,008 1,030 1,008 1,017 6,600
2016/06/30 1,024 1,024 1,005 1,008 4,000
2016/06/29 1,018 1,019 1,011 1,012 1,800
2016/06/28 982 1,009 982 1,000 2,700
2016/06/27 966 1,021 966 981 5,800
2016/06/24 1,020 1,020 962 964 3,700
2016/06/23 1,025 1,025 995 1,021 1,500
2016/06/22 991 1,018 991 1,012 2,900
2016/06/21 984 1,013 984 1,007 4,000
2016/06/20 1,006 1,011 1,002 1,008 2,300
2016/06/17 968 993 968 985 1,000
2016/06/16 1,007 1,007 963 963 5,400
2016/06/15 1,000 1,005 968 990 4,500
2016/06/14 988 1,013 981 999 4,000
2016/06/13 1,005 1,007 987 987 5,200
2016/06/10 1,023 1,023 1,011 1,015 9,100
2016/06/09 1,022 1,022 1,013 1,016 2,000
2016/06/08 1,020 1,020 1,018 1,020 1,100
2016/06/07 1,005 1,017 1,005 1,014 3,600
2016/06/06 1,007 1,013 1,007 1,012 2,300
2016/06/03 1,005 1,019 1,003 1,019 3,700
2016/06/02 1,025 1,025 1,009 1,011 3,400
2016/06/01 1,010 1,026 1,010 1,021 3,100
2016/05/31 1,025 1,025 1,020 1,021 2,700
2016/05/30 1,029 1,029 1,019 1,023 2,100
2016/05/27 1,002 1,022 1,002 1,020 7,200
2016/05/26 1,025 1,025 1,010 1,021 4,100
2016/05/25 1,025 1,030 1,011 1,023 2,700
2016/05/24 1,017 1,028 1,013 1,022 3,100
2016/05/23 1,022 1,023 1,008 1,023 6,000
2016/05/20 1,015 1,028 1,014 1,028 4,000
2016/05/19 1,030 1,030 1,015 1,015 2,900
2016/05/18 1,040 1,040 1,015 1,026 4,200
2016/05/17 1,024 1,036 1,022 1,025 3,100
2016/05/16 1,027 1,044 1,023 1,023 6,300
2016/05/13 1,037 1,038 1,028 1,029 4,900
2016/05/12 1,028 1,042 1,028 1,037 8,600
2016/05/11 1,055 1,055 1,029 1,037 5,700
2016/05/10 1,039 1,056 1,039 1,043 6,200
2016/05/09 1,100 1,100 1,032 1,038 14,300
2016/05/06 1,045 1,120 1,018 1,049 22,100
2016/05/02 1,003 1,049 1,003 1,019 8,700
2016/04/28 1,030 1,057 1,011 1,035 9,600
2016/04/27 1,052 1,055 1,040 1,040 5,500
2016/04/26 1,028 1,055 1,028 1,042 5,500
2016/04/25 1,041 1,050 1,008 1,028 6,800
2016/04/22 1,036 1,055 1,024 1,037 6,600
2016/04/21 1,048 1,065 1,018 1,036 11,900
2016/04/20 1,070 1,072 1,041 1,049 8,000
2016/04/19 1,080 1,085 1,035 1,061 15,500
2016/04/18 1,023 1,092 1,020 1,075 38,100
2016/04/15 1,031 1,031 987 1,006 16,000
2016/04/14 960 1,003 950 986 6,900
2016/04/13 965 974 935 960 5,100
2016/04/12 954 963 954 958 1,900
2016/04/11 946 961 946 953 3,000
2016/04/08 926 961 926 946 5,900
2016/04/07 947 947 935 936 3,000
2016/04/06 950 957 943 948 3,000
2016/04/05 987 987 952 952 5,700
2016/04/04 961 995 961 995 8,000
2016/04/01 1,003 1,003 971 971 11,600
2016/03/31 1,024 1,025 1,008 1,010 6,400
2016/03/30 1,036 1,040 1,026 1,030 6,900
2016/03/29 1,057 1,074 1,032 1,032 30,300
2016/03/28 1,092 1,111 1,082 1,110 102,300
2016/03/25 1,082 1,092 1,080 1,090 11,700
2016/03/24 1,106 1,106 1,079 1,082 9,900
2016/03/23 1,106 1,106 1,076 1,103 4,300
2016/03/22 1,100 1,110 1,039 1,107 9,900
2016/03/18 1,110 1,111 1,092 1,100 8,100
2016/03/17 1,109 1,110 1,096 1,110 8,500
2016/03/16 1,111 1,118 1,105 1,105 4,200
2016/03/15 1,088 1,125 1,071 1,114 8,600
2016/03/14 1,070 1,090 1,068 1,088 5,500
2016/03/11 1,049 1,069 1,049 1,057 9,200
2016/03/10 1,043 1,050 1,035 1,049 4,400
2016/03/09 1,044 1,045 1,025 1,026 4,000
2016/03/08 1,029 1,040 1,027 1,037 4,500
2016/03/07 1,037 1,040 1,030 1,034 5,000
2016/03/04 1,020 1,032 1,015 1,028 5,100
2016/03/03 1,017 1,028 1,017 1,022 4,500
2016/03/02 1,033 1,036 1,015 1,017 7,000
2016/03/01 1,001 1,020 1,001 1,003 5,800
2016/02/29 1,018 1,038 1,001 1,001 6,800
2016/02/26 1,009 1,017 1,007 1,008 5,300
2016/02/25 985 1,009 985 1,007 4,300
2016/02/24 977 1,004 973 985 6,300
2016/02/23 999 1,007 990 991 3,700
2016/02/22 984 1,010 984 1,007 3,400
2016/02/19 988 998 976 976 2,000
2016/02/18 995 998 980 988 3,000
2016/02/17 955 997 955 965 3,000
2016/02/16 939 993 932 955 4,000
2016/02/15 990 993 950 969 4,400
2016/02/12 950 970 918 918 7,300
2016/02/10 1,003 1,005 975 977 6,000
2016/02/09 1,005 1,019 1,000 1,003 6,000
2016/02/08 1,020 1,027 1,011 1,018 3,300
2016/02/05 1,009 1,029 1,009 1,022 4,000
2016/02/04 1,014 1,031 1,003 1,014 3,100
2016/02/03 1,050 1,050 975 1,016 5,700
2016/02/02 1,050 1,090 1,049 1,065 4,500
2016/02/01 1,019 1,050 1,019 1,048 9,400
2016/01/29 1,007 1,016 982 1,016 4,700
2016/01/28 1,012 1,025 1,012 1,013 4,100
2016/01/27 1,000 1,015 998 1,012 4,800
2016/01/26 986 998 982 985 3,900
2016/01/25 962 986 962 986 5,000
2016/01/22 978 978 941 962 4,100
2016/01/21 950 960 918 918 7,000
2016/01/20 977 978 950 950 4,500
2016/01/19 975 977 969 969 4,000
2016/01/18 981 982 970 974 6,300
2016/01/15 1,019 1,019 990 991 4,900
2016/01/14 1,008 1,009 996 997 8,400
2016/01/13 1,020 1,020 1,006 1,008 4,400
2016/01/12 1,019 1,029 1,000 1,000 8,900
2016/01/08 1,036 1,043 1,019 1,019 6,000
2016/01/07 1,080 1,080 1,044 1,044 4,300
2016/01/06 1,067 1,079 1,060 1,062 4,500
2016/01/05 1,073 1,085 1,067 1,067 4,100
2016/01/04 1,080 1,087 1,060 1,060 4,400

このページの先頭へ